JPMorgan Chase & Co (NY: JPM )

200.30 +0.78 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.21 26.37 26.07 26.13 27,118,878 -0.10(-0.39%)
Jul 30, 2012 26.50 26.51 26.09 26.23 42,290,336 -0.54(-2.03%)
Jul 27, 2012 26.14 27.00 25.78 26.78 87,672,224 +0.78(+3.02%)
Jul 26, 2012 25.97 26.09 25.65 25.99 39,701,460 +0.46(+1.82%)
Jul 25, 2012 25.39 25.73 25.25 25.53 44,259,528 +0.32(+1.27%)
Jul 24, 2012 25.10 25.33 24.84 25.21 41,218,380 +0.21(+0.84%)
Jul 23, 2012 24.13 25.04 24.03 25.00 56,768,272 +0.39(+1.59%)
Jul 20, 2012 24.72 24.77 24.61 24.61 50,009,660 -0.41(-1.63%)
Jul 19, 2012 25.42 25.53 24.91 25.01 47,368,940 -0.36(-1.43%)
Jul 18, 2012 25.22 25.57 25.15 25.38 39,872,148 -0.02(-0.09%)
Jul 17, 2012 25.73 25.75 24.88 25.40 60,565,896 -0.07(-0.29%)
Jul 16, 2012 25.96 26.02 25.21 25.47 72,102,808 -0.71(-2.72%)
Jul 13, 2012 25.45 26.28 25.30 26.18 114,266,152 +1.47(+5.96%)
Jul 12, 2012 24.92 25.09 24.64 24.71 54,012,584 -0.40(-1.59%)
Jul 11, 2012 24.83 25.26 24.77 25.11 48,386,768 +0.25(+0.99%)
Jul 10, 2012 24.84 25.01 24.54 24.86 45,671,692 +0.21(+0.85%)
Jul 09, 2012 24.54 24.77 24.35 24.65 42,049,636 +0.04(+0.18%)
Jul 06, 2012 24.62 24.77 24.48 24.61 44,163,164 -0.35(-1.40%)
Jul 05, 2012 25.85 25.89 24.84 24.96 80,613,584 -1.09(-4.18%)
Jul 03, 2012 26.10 26.23 25.79 26.05 36,790,504 -0.07(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.